Nobia AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 3.900 | 3.916 | 3.804 | 3.890 | 27.658 | 117,474 |
| 2026-02-02 | 3.800 | 3.946 | 3.778 | 3.900 | 27.729 | 250,492 |
| 2026-01-30 | 3.800 | 3.850 | 3.780 | 3.848 | 27.359 | 39,042 |
| 2026-01-29 | 3.880 | 4.026 | 3.730 | 3.854 | 27.402 | 1,398,852 |
| 2026-01-28 | 3.988 | 4.000 | 3.848 | 3.848 | 27.359 | 152,645 |
| 2026-01-27 | 3.932 | 3.970 | 3.898 | 3.960 | 28.155 | 79,179 |
| 2026-01-26 | 4.020 | 4.030 | 3.870 | 3.930 | 27.942 | 127,454 |
| 2026-01-23 | 3.930 | 4.034 | 3.894 | 4.000 | 28.440 | 253,936 |
| 2026-01-22 | 3.812 | 4.012 | 3.750 | 3.964 | 28.184 | 443,880 |
| 2026-01-21 | 3.462 | 3.800 | 3.448 | 3.752 | 26.676 | 285,859 |
| 2026-01-20 | 3.506 | 3.548 | 3.448 | 3.448 | 24.515 | 191,092 |
| 2026-01-19 | 3.580 | 3.582 | 3.454 | 3.500 | 24.885 | 333,695 |
| 2026-01-16 | 3.702 | 3.750 | 3.580 | 3.596 | 25.567 | 436,481 |
| 2026-01-15 | 3.810 | 3.828 | 3.582 | 3.716 | 26.420 | 1,081,760 |
| 2026-01-14 | 4.142 | 4.142 | 3.604 | 3.810 | 27.089 | 2,741,644 |
| 2026-01-13 | 5.095 | 5.240 | 5.095 | 5.220 | 37.114 | 354,891 |
| 2026-01-12 | 4.910 | 5.085 | 4.834 | 5.080 | 36.118 | 368,906 |
| 2026-01-09 | 4.650 | 4.956 | 4.632 | 4.934 | 35.080 | 438,534 |
| 2026-01-08 | 4.558 | 4.668 | 4.528 | 4.636 | 32.962 | 144,193 |
| 2026-01-07 | 4.350 | 4.586 | 4.350 | 4.586 | 32.606 | 225,820 |
| 2026-01-05 | 4.360 | 4.420 | 4.328 | 4.340 | 30.857 | 65,534 |
| 2026-01-02 | 4.326 | 4.410 | 4.288 | 4.358 | 30.985 | 172,304 |
| 2025-12-30 | 4.294 | 4.338 | 4.270 | 4.310 | 30.644 | 82,488 |
| 2025-12-29 | 4.160 | 4.290 | 4.120 | 4.274 | 30.388 | 137,046 |
| 2025-12-23 | 4.050 | 4.164 | 4.044 | 4.140 | 29.435 | 171,354 |
| 2025-12-22 | 4.064 | 4.124 | 3.978 | 4.050 | 28.795 | 67,561 |
| 2025-12-19 | 4.140 | 4.152 | 4.050 | 4.056 | 28.838 | 65,821 |
| 2025-12-18 | 4.200 | 4.208 | 4.020 | 4.154 | 29.535 | 113,399 |
| 2025-12-17 | 4.192 | 4.242 | 4.162 | 4.202 | 29.876 | 61,501 |
| 2025-12-16 | 4.162 | 4.240 | 4.162 | 4.196 | 29.833 | 118,002 |
| 2025-12-15 | 4.238 | 4.276 | 4.140 | 4.230 | 30.075 | 163,159 |
| 2025-12-12 | 4.120 | 4.266 | 4.120 | 4.234 | 30.103 | 237,858 |
| 2025-12-11 | 4.036 | 4.150 | 4.026 | 4.120 | 29.293 | 105,149 |
| 2025-12-10 | 4.046 | 4.100 | 4.008 | 4.038 | 28.710 | 130,743 |
| 2025-12-09 | 4.000 | 4.060 | 3.944 | 4.046 | 28.767 | 89,652 |
| 2025-12-08 | 4.096 | 4.120 | 3.990 | 4.028 | 28.639 | 132,878 |
| 2025-12-05 | 4.194 | 4.228 | 3.966 | 4.098 | 29.136 | 226,017 |
| 2025-12-04 | 4.106 | 4.202 | 4.106 | 4.178 | 29.705 | 90,706 |
| 2025-12-03 | 4.130 | 4.180 | 4.092 | 4.100 | 29.151 | 67,048 |
| 2025-12-02 | 4.180 | 4.200 | 4.076 | 4.102 | 29.165 | 84,753 |
| 2025-12-01 | 4.050 | 4.198 | 4.000 | 4.156 | 29.549 | 209,338 |
| 2025-11-28 | 4.046 | 4.124 | 4.018 | 4.032 | 28.667 | 138,102 |
| 2025-11-27 | 3.874 | 4.050 | 3.874 | 4.038 | 28.710 | 126,927 |
| 2025-11-26 | 3.790 | 3.880 | 3.790 | 3.866 | 27.487 | 112,702 |
| 2025-11-25 | 3.790 | 3.850 | 3.704 | 3.826 | 27.203 | 206,472 |
| 2025-11-24 | 3.592 | 3.734 | 3.592 | 3.728 | 26.506 | 149,188 |
| 2025-11-21 | 3.620 | 3.660 | 3.544 | 3.592 | 25.539 | 106,881 |
| 2025-11-20 | 3.600 | 3.650 | 3.548 | 3.600 | 25.596 | 163,885 |
| 2025-11-19 | 3.552 | 3.604 | 3.516 | 3.570 | 25.382 | 248,810 |
| 2025-11-18 | 3.654 | 3.664 | 3.532 | 3.552 | 25.254 | 225,189 |
| 2025-11-17 | 3.752 | 3.762 | 3.644 | 3.644 | 25.909 | 104,235 |
| 2025-11-14 | 3.872 | 3.898 | 3.718 | 3.764 | 26.762 | 201,618 |
| 2025-11-13 | 3.700 | 3.938 | 3.700 | 3.798 | 27.003 | 277,441 |
| 2025-11-12 | 3.720 | 3.778 | 3.672 | 3.698 | 26.292 | 138,635 |
| 2025-11-11 | 3.710 | 3.776 | 3.672 | 3.680 | 26.165 | 139,076 |
| 2025-11-10 | 3.762 | 3.814 | 3.682 | 3.700 | 26.307 | 176,557 |
| 2025-11-07 | 3.800 | 3.840 | 3.652 | 3.698 | 26.292 | 292,916 |
| 2025-11-06 | 3.880 | 3.890 | 3.634 | 3.700 | 26.307 | 467,731 |
| 2025-11-05 | 3.992 | 4.036 | 3.818 | 3.854 | 27.402 | 343,342 |
| 2025-11-04 | 4.298 | 4.298 | 3.870 | 3.910 | 27.800 | 760,289 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-05-06 | 2.5000 SEK |
| 2021-04-30 | 2.0000 SEK |
| 2019-05-03 | 4.0000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.